Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 214.00
-2.00 (-0.93%)
Apr 2, 2026, 9:06 AM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 3.35% | 1,221 |
| Mar 31, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 1.46% | 758 |
| Mar 30, 2026 | 203.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.49% | 919 |
| Mar 27, 2026 | 210.00 | 210.00 | 204.00 | 205.00 | 205.00 | -2.38% | 1,274 |
| Mar 26, 2026 | 209.00 | 210.00 | 206.00 | 210.00 | 210.00 | -0.47% | 1,210 |
| Mar 25, 2026 | 206.50 | 214.50 | 205.50 | 211.00 | 211.00 | 3.69% | 1,559 |
| Mar 24, 2026 | 194.60 | 206.50 | 190.80 | 203.50 | 203.50 | 5.44% | 1,966 |
| Mar 23, 2026 | 193.80 | 201.00 | 185.60 | 193.00 | 193.00 | -1.13% | 4,080 |
| Mar 20, 2026 | 197.00 | 198.00 | 190.60 | 195.20 | 195.20 | -0.10% | 1,124 |
| Mar 19, 2026 | 204.00 | 204.00 | 193.20 | 195.40 | 195.40 | -4.45% | 1,857 |
| Mar 18, 2026 | 214.00 | 216.50 | 204.50 | 204.50 | 204.50 | -3.54% | 1,557 |
| Mar 17, 2026 | 208.00 | 214.00 | 207.50 | 212.00 | 212.00 | 1.19% | 1,210 |
| Mar 16, 2026 | 213.00 | 214.00 | 208.00 | 209.50 | 209.50 | -2.33% | 1,309 |
| Mar 13, 2026 | 219.00 | 220.50 | 213.00 | 214.50 | 214.50 | -2.28% | 589 |
| Mar 12, 2026 | 221.00 | 223.50 | 219.00 | 219.50 | 219.50 | -1.57% | 433 |
| Mar 11, 2026 | 222.00 | 225.50 | 218.00 | 223.00 | 223.00 | 1.83% | 570 |
| Mar 10, 2026 | 223.00 | 225.50 | 219.00 | 219.00 | 219.00 | -0.90% | 3,924 |
| Mar 9, 2026 | 226.00 | 226.00 | 218.50 | 221.00 | 221.00 | -2.86% | 1,306 |
| Mar 6, 2026 | 237.50 | 237.50 | 226.00 | 227.50 | 227.50 | -3.60% | 883 |
| Mar 5, 2026 | 237.00 | 238.00 | 233.50 | 236.00 | 236.00 | 0.21% | 838 |
| Mar 4, 2026 | 241.50 | 242.00 | 233.50 | 235.50 | 235.50 | -2.48% | 1,814 |
| Mar 3, 2026 | 260.00 | 260.00 | 240.00 | 241.50 | 241.50 | -6.40% | 1,891 |
| Mar 2, 2026 | 254.00 | 263.00 | 246.00 | 258.00 | 258.00 | 1.18% | 2,124 |
| Feb 27, 2026 | 265.00 | 265.00 | 254.00 | 255.00 | 255.00 | -3.95% | 2,039 |
| Feb 26, 2026 | 265.00 | 272.50 | 264.50 | 265.50 | 265.50 | 0.95% | 1,658 |
| Feb 25, 2026 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 0.38% | 625 |
| Feb 24, 2026 | 266.50 | 266.50 | 255.00 | 262.00 | 262.00 | -1.69% | 1,453 |
| Feb 23, 2026 | 272.50 | 272.50 | 266.50 | 266.50 | 266.50 | -2.91% | 761 |
| Feb 20, 2026 | 272.00 | 275.00 | 271.00 | 274.50 | 274.50 | 0.73% | 453 |
| Feb 19, 2026 | 275.00 | 275.00 | 272.00 | 272.50 | 272.50 | -0.91% | 437 |
| Feb 18, 2026 | 274.00 | 275.00 | 273.50 | 275.00 | 275.00 | 0.55% | 310 |
| Feb 17, 2026 | 278.00 | 278.00 | 272.00 | 273.50 | 273.50 | -1.44% | 699 |
| Feb 16, 2026 | 270.00 | 281.00 | 266.00 | 277.50 | 277.50 | 2.78% | 3,324 |
| Feb 13, 2026 | 270.50 | 270.50 | 266.00 | 270.00 | 270.00 | 0.56% | 1,122 |
| Feb 12, 2026 | 271.50 | 274.00 | 266.00 | 268.50 | 268.50 | -1.83% | 403 |
| Feb 11, 2026 | 273.00 | 275.00 | 269.50 | 273.50 | 273.50 | -0.55% | 1,212 |
| Feb 10, 2026 | 268.00 | 276.50 | 268.00 | 275.00 | 275.00 | 1.85% | 1,922 |
| Feb 9, 2026 | 271.00 | 272.00 | 267.00 | 270.00 | 270.00 | -0.74% | 1,200 |
| Feb 6, 2026 | 268.50 | 272.00 | 264.00 | 272.00 | 272.00 | 1.49% | 694 |
| Feb 5, 2026 | 268.50 | 268.50 | 261.50 | 268.00 | 268.00 | 0.56% | 715 |
| Feb 4, 2026 | 264.00 | 274.00 | 259.00 | 266.50 | 266.50 | 0.57% | 1,228 |
| Feb 3, 2026 | 274.50 | 274.50 | 262.00 | 265.00 | 265.00 | -3.28% | 1,316 |
| Feb 2, 2026 | 268.50 | 274.50 | 263.00 | 274.00 | 274.00 | 1.67% | 1,245 |
| Jan 30, 2026 | 267.00 | 270.00 | 266.00 | 269.50 | 269.50 | 1.70% | 1,076 |
| Jan 29, 2026 | 268.00 | 269.50 | 262.50 | 265.00 | 265.00 | -1.49% | 1,504 |
| Jan 28, 2026 | 272.00 | 274.00 | 268.00 | 269.00 | 269.00 | -1.47% | 1,006 |
| Jan 27, 2026 | 273.50 | 275.00 | 270.50 | 273.00 | 273.00 | 0.55% | 595 |
| Jan 26, 2026 | 279.00 | 279.00 | 271.50 | 271.50 | 271.50 | -3.38% | 1,152 |
| Jan 23, 2026 | 279.50 | 281.50 | 275.50 | 281.00 | 281.00 | -0.18% | 688 |
| Jan 22, 2026 | 269.00 | 281.50 | 269.00 | 281.50 | 281.50 | 5.23% | 909 |